Australia markets close in 1 hour 19 minutes

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
28.12+1.85 (+7.03%)
As of 04:51AM UTC. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202227.8328.1927.6128.1228.12799,924,992
07 Aug 202226.6628.2925.8827.8927.89789,046,881
06 Aug 202224.9526.7924.7426.6626.66725,161,177
05 Aug 202223.3724.9523.1824.9524.95559,959,169
04 Aug 202223.0723.9622.9623.3823.38454,557,871
03 Aug 202222.8624.0922.3323.0723.07585,469,835
02 Aug 202223.6523.8722.3022.8622.86588,025,228
01 Aug 202223.7424.2923.0423.6623.66482,933,106
31 July 202224.2325.1523.6323.7523.75565,704,851
30 July 202224.5225.7424.0324.2324.23753,147,185
29 July 202224.2425.2823.5424.5224.52922,618,022
28 July 202223.4224.5922.6124.2424.241,016,911,260
27 July 202220.6723.4220.2523.4223.42753,238,649
26 July 202220.9820.9819.6020.6720.67443,604,588
25 July 202223.8623.8620.9820.9820.98586,670,563
24 July 202223.6524.4323.3223.8723.87424,883,178
23 July 202223.7024.6122.8923.6523.65467,200,887
22 July 202225.0425.4623.6623.7223.72639,197,881
21 July 202223.6025.3922.7525.0425.04759,273,174
20 July 202224.7326.1123.5023.6023.601,068,333,684
19 July 202224.0826.1023.1324.7424.741,150,854,169
18 July 202220.6124.0920.6124.0924.09989,322,171
17 July 202221.2222.0020.6020.6120.61502,164,784
16 July 202219.3821.3418.7721.2121.21592,225,952
15 July 202219.7320.1619.1319.3919.39538,489,864
14 July 202218.8119.8417.8319.7319.73678,776,743
13 July 202216.8518.8816.6218.8118.81636,332,384
12 July 202217.3818.0316.8516.8516.85393,620,758
11 July 202219.1519.1517.3717.3717.37338,348,658
10 July 202219.9219.9518.8019.1519.15323,970,529
09 July 202219.7920.2119.6219.9219.92299,142,386
08 July 202220.2320.9519.4819.8019.80593,859,102
07 July 202219.1520.5118.9120.2320.23607,400,823
06 July 202218.0719.3117.8719.1519.15618,966,978
05 July 202217.9318.5216.7318.0618.06552,533,388
04 July 202216.6618.0016.3417.9417.94430,020,105
03 July 202216.3416.7515.8716.6616.66242,175,995
02 July 202216.0916.5816.0016.3416.34224,974,289
01 July 202216.9517.5915.8516.0916.09490,786,364
30 June 202217.6517.7615.8716.9316.93453,151,312
29 June 202218.1218.6317.2717.6017.60445,376,603
28 June 202219.3120.4818.0618.1218.12490,803,290
27 June 202219.7021.3119.2319.3219.32433,026,595
26 June 202221.3621.7519.6919.6919.69413,767,908
25 June 202220.5321.4719.9321.3721.37476,329,358
24 June 202218.2920.8918.0520.5520.55671,893,666
23 June 202216.0718.3416.0718.2918.29482,575,281
22 June 202216.8817.3316.0416.0816.08417,581,511
21 June 202217.1418.4216.6816.8616.86496,486,132
20 June 202216.1917.8215.3917.1417.14561,797,222
19 June 202214.8416.3113.7916.1916.19510,905,367
18 June 202216.0016.2713.8514.8414.84500,837,078
17 June 202215.7416.6215.5616.0116.01400,140,809
16 June 202218.2318.6315.5615.7315.73619,516,632
15 June 202216.5518.4014.6418.2118.211,022,663,545
14 June 202216.0317.1814.7516.5416.54919,054,943
13 June 202217.3717.3914.6916.0216.021,277,521,632
12 June 202219.8120.1117.3917.3917.39749,203,981
11 June 202222.0722.9519.7919.8019.80527,494,613
10 June 202224.4124.8122.0822.0822.08523,963,516
09 June 202224.5025.2923.7824.4124.41649,339,432
08 June 202224.6425.3623.8024.5024.50502,590,526
07 June 202226.0026.1523.2424.6424.64923,434,174
06 June 202224.1827.6624.1025.9925.99829,054,125
05 June 202224.5425.0923.9924.1624.16406,213,321
04 June 202223.0124.5322.2524.5324.53376,343,138
03 June 202224.6824.6822.6323.0123.01463,049,567
02 June 202223.7924.8322.7724.6824.68616,496,656
01 June 202226.4026.9423.4623.8023.80708,368,730
31 May 202227.6329.0125.6926.3926.39968,753,831
30 May 202226.1228.2925.4027.6327.63962,074,891
29 May 202224.8326.9023.8626.1226.12700,836,372
28 May 202223.0525.5822.2524.8424.84708,263,415
27 May 202223.5323.6921.4722.4222.42964,035,111
26 May 202227.2327.9123.1723.5523.551,007,507,776
25 May 202229.0329.5527.2227.2327.23588,423,056
24 May 202229.0329.5727.1429.0329.03690,433,536
23 May 202231.8032.8328.8229.0329.03797,628,131
22 May 202229.8732.3829.1631.8131.81686,538,817
21 May 202228.9530.4628.4529.8729.87485,604,462
20 May 202230.3731.7827.9628.9528.95901,703,535
19 May 202229.6031.6527.7230.3830.38845,803,420
18 May 202234.4135.0129.6129.6129.61641,522,267
17 May 202232.5635.6932.3934.4034.40676,043,628
16 May 202236.5436.5431.7532.5732.57867,980,588
15 May 202234.0736.7932.0236.5436.54745,037,121
14 May 202232.1434.1329.5034.0834.08754,019,978
13 May 202230.3437.7229.7732.1432.141,219,234,571
12 May 202230.9833.6823.5530.3630.361,839,518,407
11 May 202244.5246.0427.8530.9630.962,428,550,936
10 May 202241.8850.0940.3844.5644.561,624,448,832
09 May 202251.5252.9241.9741.9741.971,228,351,362
08 May 202255.1555.2850.9451.5251.52837,890,770
07 May 202257.0457.4453.6355.1655.16555,118,325
06 May 202259.1259.3155.4157.0357.03887,280,183
05 May 202267.0869.3557.0259.1359.131,259,826,490
04 May 202259.6667.2859.5067.0967.09875,723,682
03 May 202260.4762.2158.3159.6659.66592,389,538
02 May 202258.8562.2856.9460.5260.52893,459,385
01 May 202257.0361.0056.9758.8658.86748,385,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...